Tổng Công ty Vật liệu Xây dựng số 1 - CTCP (fic)

18.40
-0.30
(-1.60%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		5.70 43.85% 397,600 0 0
12.50
18.70
18.40
2 tháng
(2025-10-06) 		5.30 39.55% 568,700 0 0
12.40
18.70
18.40
3 tháng
(2025-09-08) 		6.30 50.81% 887,500 0 0
12.40
18.70
18.40
6 tháng
(2025-06-09) 		7 59.83% 1,766,500 0 0
11.50
18.70
18.40
12 tháng
(2024-12-10) 		4.90 35.51% 2,844,595 0 0
11.12
18.70
18.40
24 tháng
(2023-12-28) 		5.64 43.14% 5,378,840 0 0
11.12
18.70
18.40
36 tháng
(2022-12-21) 		-3.31 -15.06% 7,083,006 1,500 0.0
10.58
36.96
18.40
60 tháng
(2020-12-31) 		11.18 148.69% 15,813,522 -4,000 0.1
6.61
38.05
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2021
7.25
 2,800 7.61 7.88 7.25 0 0 0
26/01/2021
7.61
 23,200 7.61 8.70 7.61 0 0 0
25/01/2021
7.61
 2,400 6.79 7.88 7.52 0 0 0
22/01/2021
6.79
 4,500 6.61 6.89 6.79 0 0 0
21/01/2021
6.61
 14,800 7.61 8.70 6.61 0 0 0
20/01/2021
7.61
 27,400 7.70 7.70 7.61 0 0 0
19/01/2021
7.70
 800 7.79 7.79 7.70 0 0 0
18/01/2021
7.79
 4,700 7.88 7.88 7.70 0 0 0
15/01/2021
7.88
 1,500 7.88 7.88 7.79 0 0 0
14/01/2021
7.88
 1,600 7.97 7.97 7.79 0 0 0
13/01/2021
7.97
 100 7.70 7.97 7.97 0 0 0
12/01/2021
7.70
 400 8.06 8.06 7.70 0 0 0
11/01/2021
8.06
 0 8.06 8.06 8.06 0 0 0
08/01/2021
8.06
 100 7.70 8.06 8.06 0 0 0
07/01/2021
7.70
 2,000 7.70 7.70 7.52 0 0 0
06/01/2021
7.70
 3,400 7.61 8.70 7.61 0 0 0
05/01/2021
7.61
 3,700 7.52 8.61 7.52 0 0 0
04/01/2021
7.52
 3,300 7.52 8.61 7.52 0 0 0
31/12/2020
7.52
 6,700 7.52 8.24 7.52 0 0 0
30/12/2020
7.52
 24,800 8.88 8.88 7.52 0 0 0
29/12/2020
8.88
 5,100 8.52 9.33 7.25 0 0 0
28/12/2020
8.52
 8,200 9.87 9.87 8.52 0 0 0
25/12/2020
9.87
 1,100 11.60 11.60 9.87 0 0 0
24/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
23/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
22/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
21/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
18/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
17/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
16/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
15/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
14/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
11/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
10/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
09/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
08/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
07/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
04/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
03/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
02/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
01/12/2020
11.60
 0 11.60 11.60 11.60 0 0 0
30/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
27/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
26/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
25/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
24/11/2020
11.60
 100 9.97 11.60 11.60 0 0 0
23/11/2020
9.97
 1,100 11.69 13.14 9.97 0 0 0
20/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
19/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
18/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
17/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
16/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
13/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
12/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
11/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
10/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
09/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
06/11/2020
11.69
 0 11.69 11.69 11.69 0 0 0
05/11/2020
11.69
 100 10.33 11.69 11.69 0 0 0
04/11/2020
10.33
 0 10.33 10.33 10.33 0 0 0
03/11/2020
10.33
 100 9.24 10.33 10.33 0 0 0
02/11/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
02/11/2020
9.24
 0 9.20 9.24 9.24 0 0 0
30/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
29/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
28/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
27/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
26/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
23/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
22/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
21/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
20/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
19/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
16/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
15/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
14/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
13/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
12/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
09/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
08/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
07/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
06/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
05/10/2020
9.20
 0 9.20 9.20 9.20 0 0 0
02/10/2020
9.20
 100 10.79 10.79 9.20 0 0 0
01/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
30/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
29/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
28/09/2020
10.79
 0 10.79 10.79 10.79 0 0 0
25/09/2020
10.79
 100 9.55 10.79 10.79 0 0 0
24/09/2020
9.55
 0 9.55 9.55 9.55 0 0 0
23/09/2020
9.55
 0 9.55 9.55 9.55 0 0 0
22/09/2020
9.55
 100 8.49 9.55 9.55 0 0 0
21/09/2020
8.49
 2,900 8.49 8.49 8.49 2,900 0 0.0
18/09/2020
8.49
 0 8.49 8.49 8.49 0 0 0
17/09/2020
8.49
 100 8.49 8.49 8.49 0 0 0
16/09/2020
8.49
 100 7.52 8.49 8.49 0 0 0
15/09/2020
7.52
 100 8.84 8.84 7.52 0 0 0
14/09/2020
8.84
 7,000 8.84 8.84 8.75 7,000 0 0.1
11/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
10/09/2020
8.84
 0 8.84 8.84 8.84 0 0 0
09/09/2020
8.84
 100 8.84 8.84 8.84 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |